纳微科技 sh.688690
35.74
-1.30%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 27.27 | 27.65 | 26.74 | 27.56 | +0.69% | 1.87 | 1.70% |
| 2025-08-19 | 27.55 | 28.20 | 27.22 | 27.37 | -1.16% | 2.04 | 1.82% |
| 2025-08-18 | 27.56 | 27.88 | 27.23 | 27.69 | +1.80% | 2.13 | 1.91% |
| 2025-08-15 | 26.69 | 27.37 | 26.53 | 27.20 | +1.87% | 1.61 | 1.48% |
| 2025-08-14 | 27.46 | 27.67 | 26.67 | 26.70 | -2.45% | 1.71 | 1.56% |
| 2025-08-13 | 26.80 | 27.48 | 26.74 | 27.37 | +2.20% | 1.74 | 1.59% |
| 2025-08-12 | 27.28 | 27.36 | 26.41 | 26.78 | -2.08% | 1.61 | 1.49% |
| 2025-08-11 | 26.25 | 27.54 | 26.25 | 27.35 | +4.03% | 2.23 | 2.02% |
| 2025-08-08 | 26.61 | 26.84 | 26.06 | 26.29 | -1.46% | 1.76 | 1.66% |
| 2025-08-07 | 26.80 | 27.53 | 26.59 | 26.68 | -0.93% | 1.71 | 1.57% |
| 2025-08-06 | 27.18 | 27.40 | 26.41 | 26.93 | +0.37% | 1.59 | 1.46% |
| 2025-08-05 | 26.86 | 26.99 | 26.32 | 26.83 | -0.07% | 1.73 | 1.61% |
| 2025-08-04 | 26.25 | 26.97 | 26.10 | 26.85 | +1.63% | 2.36 | 2.20% |
| 2025-08-01 | 27.03 | 27.55 | 26.37 | 26.42 | -3.22% | 3.14 | 2.91% |
| 2025-07-31 | 27.40 | 27.80 | 26.96 | 27.30 | -0.62% | 2.29 | 2.07% |
| 2025-07-30 | 28.60 | 28.60 | 27.11 | 27.47 | -4.39% | 3.49 | 3.10% |
| 2025-07-29 | 27.00 | 28.93 | 26.81 | 28.73 | +5.98% | 3.61 | 3.20% |
| 2025-07-28 | 27.37 | 27.74 | 26.96 | 27.11 | -1.17% | 2.22 | 2.02% |
| 2025-07-25 | 26.86 | 28.11 | 26.71 | 27.43 | +2.16% | 3.34 | 3.00% |
| 2025-07-24 | 26.60 | 27.08 | 26.48 | 26.85 | +0.94% | 1.81 | 1.68% |